CTCP Thủy điện ĐăK Đoa (hpd)

16.20
0.10
(0.62%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-29) 		-0.20 -1.23% 80,800 500 0
16
16.50
16.20
2 tháng
(2026-06-01) 		-0.10 -0.62% 151,600 2,200 0
15.90
16.50
16.20
3 tháng
(2026-05-04) 		-0.40 -2.42% 216,100 2,700 0
15.90
16.50
16.20
6 tháng
(2026-01-30) 		-0.50 -3% 600,600 8,600 0.2
15.80
17
16.20
12 tháng
(2025-08-04) 		-0.32 -1.97% 1,489,500 7,100 0.1
15.80
17.18
16.20
24 tháng
(2024-08-08) 		-7.10 -30.62% 3,682,671 -848,300 -8.9
15.80
23.57
16.20
36 tháng
(2023-08-14) 		-1.72 -9.67% 5,338,367 -234,500 5.3
15.80
23.82
16.20
60 tháng
(2021-08-24) 		3.38 26.59% 6,906,882 17,500 10.7
11.41
23.82
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/02/2022
16.51
 500 16.94 17.23 14.78 0 0 0
18/02/2022
16.94
 100 16.15 16.94 16.94 0 0 0
17/02/2022
16.15
 300 16.22 16.22 15.86 0 0 0
16/02/2022
16.22
 0 16.22 16.22 16.22 0 0 0
15/02/2022
16.22
 0 16.22 16.22 16.22 0 0 0
14/02/2022
16.22
 2,000 16.22 16.22 16.22 0 0 0
11/02/2022
16.22
 200 16.37 17.23 16.22 0 0 0
10/02/2022
16.37
 700 17.23 17.23 14.42 0 0 0
09/02/2022
17.23
 1,500 17.23 17.23 14.71 0 0 0
08/02/2022
17.23
 0 17.23 17.23 17.23 0 0 0
07/02/2022
17.23
 100 16.80 17.23 17.23 0 0 0
28/01/2022
16.80
 100 16.51 16.80 16.80 0 0 0
27/01/2022
16.51
 0 16.51 16.51 16.51 0 0 0
26/01/2022
16.51
 100 16.51 16.51 16.51 0 0 0
25/01/2022
16.51
 1,000 16.58 16.58 14.56 0 0 0
24/01/2022
16.58
 3,100 15.21 16.58 15.14 0 0 0
21/01/2022
15.21
 800 15.00 15.36 15.00 0 0 0
20/01/2022
15.00
 100 15.57 15.57 15.00 0 0 0
19/01/2022
15.57
 1,500 15.72 15.72 14.06 0 0 0
18/01/2022
15.72
 100 15.79 15.79 15.72 0 0 0
17/01/2022
15.79
 1,300 16.15 16.15 14.42 0 0 0
14/01/2022
16.15
 100 15.43 16.15 16.15 0 0 0
13/01/2022
15.43
 300 15.50 15.50 14.42 0 0 0
12/01/2022
15.50
 10 15.50 15.57 15.50 0 0 0
11/01/2022
15.50
 300 15.72 15.72 15.50 0 0 0
10/01/2022
15.72
 200 15.00 15.72 14.42 0 0 0
07/01/2022
15.00
 400 15.14 15.14 14.78 0 0 0
06/01/2022
15.14
 400 14.42 15.14 15.14 0 0 0
05/01/2022
14.42
 200 15.65 16.15 14.42 0 0 0
04/01/2022
15.65
 1,200 15.93 15.93 14.28 0 0 0
31/12/2021
15.93
 100 14.06 15.93 15.93 0 0 0
30/12/2021
14.06
 900 14.13 14.13 13.99 0 0 0
29/12/2021
14.13
 1,700 13.92 14.13 13.92 0 0 0
28/12/2021
13.92
 1,000 14.78 14.78 13.70 0 0 0
27/12/2021
14.78
 600 14.28 14.78 14.06 0 0 0
24/12/2021
14.28
 300 14.13 15.93 14.28 0 0 0
23/12/2021
14.13
 100 15.07 15.07 14.13 0 0 0
22/12/2021
15.07
 700 15.14 15.14 14.28 0 0 0
21/12/2021
15.14
 0 15.14 15.14 15.14 0 0 0
20/12/2021
15.14
 16 15.14 15.14 15.14 0 0 0
17/12/2021
15.14
 1,700 16.22 16.22 14.56 0 0 0
16/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
16/12/2021
16.22
 600 14.78 16.22 15.65 0 0 0
15/12/2021
14.78
 600 15.19 15.19 14.78 0 0 0
14/12/2021
15.19
 1,200 15.06 15.33 14.78 0 0 0
13/12/2021
15.06
 2,600 14.57 15.06 14.44 0 0 0
10/12/2021
14.57
 200 14.51 14.57 14.37 0 0 0
09/12/2021
14.51
 1,100 14.37 15.47 14.51 0 0 0
08/12/2021
14.37
 600 14.64 15.47 14.37 0 0 0
07/12/2021
14.64
 0 14.85 14.64 14.64 0 0 0
06/12/2021
14.85
 600 14.99 15.54 14.16 0 0 0
03/12/2021
14.99
 1,900 14.92 15.06 14.37 0 0 0
02/12/2021
14.92
 3,500 15.06 15.47 14.37 0 0 0
01/12/2021
15.06
 500 15.33 15.33 13.89 0 0 0
30/11/2021
15.33
 100 14.44 15.33 15.33 0 0 0
29/11/2021
14.44
 600 14.44 15.19 14.44 0 0 0
26/11/2021
14.44
 1,600 14.30 15.26 14.44 0 0 0
25/11/2021
14.30
 2,400 14.30 14.30 14.23 0 0 0
24/11/2021
14.30
 600 14.37 15.26 14.30 0 0 0
23/11/2021
14.37
 400 14.37 14.37 14.09 0 0 0
22/11/2021
14.37
 1,000 14.09 14.44 14.37 0 0 0
19/11/2021
14.09
 2,417 14.57 14.71 13.75 0 0 0
18/11/2021
14.57
 100 14.44 14.57 14.57 0 0 0
17/11/2021
14.44
 8,900 14.44 14.44 14.44 0 0 0
16/11/2021
14.44
 3,000 14.57 14.57 14.44 0 0 0
15/11/2021
14.57
 22,400 14.51 14.78 14.44 0 0 0
12/11/2021
14.51
 3,200 14.71 14.71 13.75 0 0 0
11/11/2021
14.71
 100 13.82 14.71 14.71 0 0 0
10/11/2021
13.82
 3,000 13.82 13.82 13.82 0 0 0
09/11/2021
13.82
 100 14.37 14.37 13.82 0 0 0
08/11/2021
14.37
 2,700 13.75 14.37 13.68 2,400 0 0.0
05/11/2021
13.75
 3,900 13.47 13.75 13.47 300 0 0.0
04/11/2021
13.47
 400 13.47 13.47 13.47 400 0 0.0
03/11/2021
13.47
 1,000 13.82 13.82 13.41 400 0 0.0
02/11/2021
13.82
 600 13.34 14.99 13.41 300 0 0.0
01/11/2021
13.34
 36,800 13.34 14.57 13.27 18,000 0 0.3
29/10/2021
13.34
 48,500 13.75 14.09 13.34 23,400 0 0.5
28/10/2021
13.75
 4,500 13.68 14.30 13.34 900 0 0.0
27/10/2021
13.68
 0 13.68 13.68 13.68 0 0 0
26/10/2021
13.68
 1,600 13.68 13.68 13.68 1,400 0 0.0
25/10/2021
13.68
 3,700 13.61 13.75 13.68 2,500 0 0.0
22/10/2021
13.61
 6,500 14.78 14.78 13.61 1,400 0 0.0
21/10/2021
14.78
 15,200 13.75 14.78 13.75 13,800 0 0.3
20/10/2021
13.75
 22,000 13.75 15.88 13.75 8,300 0 0.2
19/10/2021
13.75
 10,300 14.02 15.67 13.75 2,000 0 0.0
18/10/2021
14.02
 5,400 14.02 15.61 13.61 1,000 0 0.0
15/10/2021
14.02
 900 15.88 15.88 13.54 0 0 0
14/10/2021
15.88
 100 14.57 15.88 15.88 0 0 0
13/10/2021
14.57
 800 12.72 14.57 13.13 0 0 0
12/10/2021
12.72
 0 12.72 12.72 12.72 0 0 0
11/10/2021
12.72
 0 12.72 12.72 12.72 0 0 0
08/10/2021
12.72
 0 12.72 12.72 12.72 0 0 0
07/10/2021
12.72
 500 12.72 12.72 12.72 0 0 0
06/10/2021
12.72
 0 12.72 12.72 12.72 0 0 0
05/10/2021
12.72
 3,000 12.72 12.72 12.72 0 0 0
04/10/2021
12.72
 4,800 12.72 12.72 12.72 0 0 0
01/10/2021
12.72
 5,000 12.72 12.72 12.72 0 0 0
30/09/2021
12.72
 1,000 12.44 12.72 12.72 0 0 0
29/09/2021
12.44
 6,400 13.06 13.06 12.37 0 0 0
28/09/2021
13.06
 200 12.72 13.06 10.86 0 100 -0.0
27/09/2021
12.72
 0 12.72 12.72 12.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |